Hon. Precision, Inc. (TPEX:7769)
Taiwan · Delayed Price · Currency is TWD 1,765.00
+45.00 (2.62%)
At close: Sep 5, 2025
Hon. Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,730.00 | 1,765.00 | 1,715.00 | 1,765.00 | - | 2.62% | 990,180 |
| Sep 4, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | - | - | 231,742 |
| Sep 3, 2025 | 1,725.00 | 1,740.00 | 1,715.00 | 1,720.00 | - | -0.29% | 319,484 |
| Sep 2, 2025 | 1,720.00 | 1,735.00 | 1,700.00 | 1,725.00 | - | 0.88% | 365,969 |
| Sep 1, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | - | -1.16% | 475,430 |
| Aug 29, 2025 | 1,700.00 | 1,755.00 | 1,700.00 | 1,730.00 | - | 1.76% | 667,392 |
| Aug 28, 2025 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | - | 0.29% | 347,300 |
| Aug 27, 2025 | 1,705.00 | 1,720.00 | 1,690.00 | 1,695.00 | - | -0.59% | 352,864 |
| Aug 26, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | - | -0.87% | 421,818 |
| Aug 25, 2025 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | - | 0.29% | 1,106,362 |
| Aug 22, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | - | 972,131 |
| Aug 21, 2025 | 1,680.00 | 1,750.00 | 1,650.00 | 1,715.00 | - | 3.94% | 2,159,577 |
| Aug 20, 2025 | 1,620.00 | 1,700.00 | 1,590.00 | 1,650.00 | - | 3.45% | 2,691,115 |
| Aug 19, 2025 | 1,610.00 | 1,620.00 | 1,575.00 | 1,595.00 | - | -0.62% | 333,945 |
| Aug 18, 2025 | 1,605.00 | 1,620.00 | 1,535.00 | 1,605.00 | - | 0.94% | 868,391 |
| Aug 15, 2025 | 1,615.00 | 1,625.00 | 1,570.00 | 1,590.00 | - | -0.93% | 770,827 |
| Aug 14, 2025 | 1,600.00 | 1,640.00 | 1,595.00 | 1,605.00 | - | 0.31% | 466,877 |
| Aug 13, 2025 | 1,640.00 | 1,645.00 | 1,565.00 | 1,600.00 | - | -0.93% | 1,204,476 |
| Aug 12, 2025 | 1,680.00 | 1,680.00 | 1,595.00 | 1,615.00 | - | -4.15% | 1,055,840 |
| Aug 11, 2025 | 1,640.00 | 1,685.00 | 1,615.00 | 1,685.00 | - | 2.74% | 1,862,863 |
| Aug 8, 2025 | 1,595.00 | 1,640.00 | 1,585.00 | 1,640.00 | - | 2.82% | 1,149,808 |
| Aug 7, 2025 | 1,580.00 | 1,605.00 | 1,550.00 | 1,595.00 | - | 2.90% | 953,936 |
| Aug 6, 2025 | 1,510.00 | 1,565.00 | 1,505.00 | 1,550.00 | - | 1.64% | 320,656 |
| Aug 5, 2025 | 1,520.00 | 1,560.00 | 1,510.00 | 1,525.00 | - | 1.33% | 320,726 |
| Aug 4, 2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,505.00 | - | -2.90% | 318,994 |
| Aug 1, 2025 | 1,560.00 | 1,565.00 | 1,400.00 | 1,550.00 | - | -0.64% | 401,764 |
| Jul 31, 2025 | 1,485.00 | 1,580.00 | 1,485.00 | 1,560.00 | - | 4.35% | 825,164 |
| Jul 30, 2025 | 1,505.00 | 1,510.00 | 1,470.00 | 1,495.00 | - | 0.67% | 360,449 |
| Jul 29, 2025 | 1,560.00 | 1,570.00 | 1,475.00 | 1,485.00 | - | -3.57% | 949,117 |
| Jul 28, 2025 | 1,575.00 | 1,590.00 | 1,535.00 | 1,540.00 | - | -0.32% | 401,184 |
| Jul 25, 2025 | 1,610.00 | 1,610.00 | 1,525.00 | 1,545.00 | - | -3.74% | 981,915 |
| Jul 24, 2025 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | - | - | 629,117 |
| Jul 23, 2025 | 1,580.00 | 1,625.00 | 1,515.00 | 1,605.00 | - | 2.56% | 1,563,356 |
| Jul 22, 2025 | 1,650.00 | 1,660.00 | 1,545.00 | 1,565.00 | - | -2.49% | 2,385,128 |
| Jul 21, 2025 | 1,465.00 | 1,615.00 | 1,460.00 | 1,605.00 | - | 10.31% | 5,962,322 |
| Jul 18, 2025 | 1,455.00 | 1,470.00 | 1,420.00 | 1,455.00 | - | 1.04% | 895,417 |
| Jul 17, 2025 | 1,390.00 | 1,450.00 | 1,380.00 | 1,440.00 | - | 3.97% | 2,029,878 |
| Jul 16, 2025 | 1,355.00 | 1,405.00 | 1,350.00 | 1,385.00 | - | 2.97% | 918,819 |
| Jul 15, 2025 | 1,325.00 | 1,355.00 | 1,315.00 | 1,345.00 | - | 2.28% | 332,963 |
| Jul 14, 2025 | 1,385.00 | 1,385.00 | 1,315.00 | 1,315.00 | - | -3.66% | 545,555 |
| Jul 11, 2025 | 1,360.00 | 1,380.00 | 1,315.00 | 1,365.00 | - | 2.25% | 628,777 |
| Jul 10, 2025 | 1,350.00 | 1,385.00 | 1,320.00 | 1,335.00 | - | -1.48% | 711,496 |
| Jul 9, 2025 | 1,305.00 | 1,360.00 | 1,295.00 | 1,355.00 | - | 3.44% | 976,513 |
| Jul 8, 2025 | 1,280.00 | 1,325.00 | 1,250.00 | 1,310.00 | - | 1.16% | 521,136 |
| Jul 7, 2025 | 1,270.00 | 1,300.00 | 1,225.00 | 1,295.00 | - | 4.02% | 598,839 |
| Jul 4, 2025 | 1,370.00 | 1,370.00 | 1,240.00 | 1,245.00 | - | -6.39% | 929,624 |
| Jul 3, 2025 | 1,390.00 | 1,395.00 | 1,305.00 | 1,330.00 | - | -1.48% | 1,338,274 |
| Jul 2, 2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | - | -6.25% | 1,117,553 |
| Jul 1, 2025 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | - | 2.49% | 1,308,018 |
| Jun 30, 2025 | 1,390.00 | 1,435.00 | 1,375.00 | 1,405.00 | - | 2.18% | 1,698,874 |